STOCKS EXTEND GAINS; NASDAQ JUMPS AS TREASURY YIELDS SLIDE

Disappointing jobs data appear to make case for monetary policy to stay on hold and interest rates to remain low

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

54.30+1.71 (+3.25%)

As of 3:07PM EDT. Market open.

In The Money

Show:ListStraddle

CallsforJuly 16, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SNAP210716C00025000	2021-05-03 10:08AM EDT	25.00	35.93	28.95	29.80	0.00	-	5	51	82.03%
SNAP210716C00030000	2021-05-04 3:09PM EDT	30.00	24.36	23.40	24.85	0.00	-	1	70	93.41%
SNAP210716C00031000	2021-05-04 3:09PM EDT	31.00	23.37	23.00	24.50	0.00	-	1	23	84.96%
SNAP210716C00032000	2021-04-26 3:44PM EDT	32.00	28.15	22.25	22.70	0.00	-	12	23	66.70%
SNAP210716C00033000	2021-02-22 11:00AM EDT	33.00	34.54	19.25	20.65	0.00	-	2	9	0.00%
SNAP210716C00034000	2021-05-04 2:33PM EDT	34.00	20.09	20.15	20.85	0.00	-	1	35	61.52%
SNAP210716C00035000	2021-05-06 12:30PM EDT	35.00	19.75	19.45	20.45	+2.35	+13.51%	1	90	76.17%
SNAP210716C00036000	2021-04-28 10:02AM EDT	36.00	23.78	18.45	18.75	0.00	-	3	25	59.86%
SNAP210716C00037000	2021-04-29 1:09PM EDT	37.00	24.60	17.50	18.00	0.00	-	9	29	62.21%
SNAP210716C00038000	2021-04-22 10:53AM EDT	38.00	21.34	16.65	16.95	0.00	-	1	35	60.30%
SNAP210716C00039000	2021-05-06 9:47AM EDT	39.00	14.70	15.70	16.15	0.00	-	24	82	60.35%
SNAP210716C00040000	2021-05-07 10:52AM EDT	40.00	15.45	14.75	15.10	+2.15	+16.17%	3	309	56.79%
SNAP210716C00041000	2021-05-05 2:32PM EDT	41.00	14.60	13.90	14.30	0.00	-	31	110	57.37%
SNAP210716C00042000	2021-05-05 2:26PM EDT	42.00	13.75	13.05	13.40	0.00	-	27	188	56.40%
SNAP210716C00043000	2021-04-22 11:28AM EDT	43.00	16.80	12.15	12.60	0.00	-	6	202	55.57%
SNAP210716C00044000	2021-05-05 2:32PM EDT	44.00	10.40	11.40	11.75	0.00	-	2	303	55.27%
SNAP210716C00045000	2021-05-06 3:46PM EDT	45.00	9.32	10.70	10.95	0.00	-	53	313	55.37%
SNAP210716C00046000	2021-05-05 3:22PM EDT	46.00	10.12	9.80	10.05	+1.72	+20.48%	1	278	52.83%
SNAP210716C00047000	2021-05-06 1:40PM EDT	47.00	8.00	9.00	9.25	0.00	-	5	413	51.56%
SNAP210716C00048000	2021-05-07 1:53PM EDT	48.00	9.03	8.45	8.60	+2.18	+31.82%	8	1,151	52.64%
SNAP210716C00050000	2021-05-07 2:24PM EDT	50.00	7.35	7.15	7.30	+1.22	+19.90%	77	1,484	52.12%
SNAP210716C00055000	2021-05-07 2:45PM EDT	55.00	4.35	4.40	4.55	+0.51	+13.28%	2,344	6,070	50.20%
SNAP210716C00060000	2021-05-07 2:41PM EDT	60.00	2.61	2.54	2.61	+0.36	+16.00%	312	6,452	49.32%
SNAP210716C00065000	2021-05-07 2:48PM EDT	65.00	1.42	1.41	1.48	+0.15	+11.81%	200	5,323	49.37%
SNAP210716C00070000	2021-05-07 2:41PM EDT	70.00	0.78	0.74	0.81	+0.10	+14.71%	955	8,291	49.49%
SNAP210716C00075000	2021-05-07 2:41PM EDT	75.00	0.44	0.41	0.45	+0.04	+10.00%	61	5,098	50.15%
SNAP210716C00080000	2021-05-07 1:19PM EDT	80.00	0.26	0.21	0.27	+0.03	+13.04%	106	2,221	50.39%
SNAP210716C00085000	2021-05-06 3:55PM EDT	85.00	0.15	0.11	0.16	0.00	-	79	1,947	51.17%
SNAP210716C00090000	2021-05-06 10:35AM EDT	90.00	0.03	0.04	0.13	-0.05	-62.50%	1	711	52.73%
SNAP210716C00095000	2021-05-06 1:36PM EDT	95.00	0.06	0.02	0.09	+0.01	+20.00%	1	615	54.10%
SNAP210716C00100000	2021-05-05 3:25PM EDT	100.00	0.05	0.01	0.09	0.00	-	17	307	57.62%
SNAP210716C00105000	2021-05-06 3:34PM EDT	105.00	0.03	0.01	0.06	0.00	-	10	650	58.98%

PutsforJuly 16, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SNAP210716P00025000	2021-05-06 2:04PM EDT	25.00	0.05	0.03	0.11	0.00	-	4	206	81.25%
SNAP210716P00030000	2021-05-05 3:23PM EDT	30.00	0.13	0.06	0.16	0.00	-	1	526	68.16%
SNAP210716P00031000	2021-05-04 2:22PM EDT	31.00	0.25	0.08	0.17	0.00	-	3	37	66.21%
SNAP210716P00032000	2021-04-22 3:59PM EDT	32.00	0.25	0.14	0.19	0.00	-	4	24	66.02%
SNAP210716P00033000	2021-03-30 11:21AM EDT	33.00	0.99	0.05	0.17	0.00	-	3	14	58.40%
SNAP210716P00034000	2021-04-26 11:52AM EDT	34.00	0.16	0.20	0.25	0.00	-	11	47	62.99%
SNAP210716P00035000	2021-05-07 12:50PM EDT	35.00	0.24	0.24	0.30	-0.15	-38.46%	7	1,363	61.91%
SNAP210716P00036000	2021-05-04 12:44PM EDT	36.00	0.48	0.29	0.32	0.00	-	4	62	60.16%
SNAP210716P00037000	2021-05-04 10:03AM EDT	37.00	0.45	0.35	0.39	0.00	-	2	89	59.38%
SNAP210716P00038000	2021-05-06 2:35PM EDT	38.00	0.68	0.42	0.45	0.00	-	17	480	58.20%
SNAP210716P00039000	2021-05-07 11:22AM EDT	39.00	0.48	0.50	0.52	-0.26	-35.14%	1	276	57.13%
SNAP210716P00040000	2021-05-06 3:31PM EDT	40.00	0.55	0.59	0.61	-0.36	-39.56%	4	2,305	56.15%
SNAP210716P00041000	2021-05-06 2:00PM EDT	41.00	0.77	0.69	0.71	-0.24	-23.76%	1	216	55.13%
SNAP210716P00042000	2021-05-06 12:12PM EDT	42.00	1.30	0.81	0.85	0.00	-	12	417	54.42%
SNAP210716P00043000	2021-05-06 3:08PM EDT	43.00	1.53	0.95	1.02	0.00	-	1	352	53.86%
SNAP210716P00044000	2021-05-07 12:56PM EDT	44.00	1.03	1.11	1.19	-0.09	-8.04%	237	239	53.13%
SNAP210716P00045000	2021-05-07 12:42PM EDT	45.00	1.33	1.31	1.38	-0.71	-34.80%	2,320	3,991	52.54%
SNAP210716P00046000	2021-05-06 2:46PM EDT	46.00	2.28	1.51	1.60	0.00	-	85	3,121	51.81%
SNAP210716P00047000	2021-05-07 2:44PM EDT	47.00	1.82	1.76	1.86	-0.72	-28.35%	32	3,833	51.37%
SNAP210716P00048000	2021-05-07 2:44PM EDT	48.00	2.09	2.03	2.16	-0.77	-26.92%	14	4,031	50.95%
SNAP210716P00050000	2021-05-07 1:51PM EDT	50.00	2.65	2.72	2.81	-1.00	-27.40%	74	2,691	50.24%
SNAP210716P00055000	2021-05-07 2:05PM EDT	55.00	4.90	4.95	5.05	-1.30	-20.97%	1,443	2,427	48.90%
SNAP210716P00060000	2021-05-07 2:26PM EDT	60.00	7.95	8.05	8.15	-1.74	-17.96%	303	4,679	47.56%
SNAP210716P00065000	2021-05-07 9:30AM EDT	65.00	12.40	11.90	12.20	-1.70	-12.06%	3	974	49.66%
SNAP210716P00070000	2021-05-04 1:35PM EDT	70.00	17.05	16.15	16.55	0.00	-	19	1,267	50.24%
SNAP210716P00075000	2021-05-04 1:28PM EDT	75.00	21.70	20.75	21.75	0.00	-	2	153	52.64%
SNAP210716P00080000	2021-05-03 12:20PM EDT	80.00	21.25	25.65	26.05	0.00	-	3	83	54.35%
SNAP210716P00085000	2021-05-04 11:42AM EDT	85.00	31.36	30.45	30.95	0.00	-	1	46	56.93%
SNAP210716P00090000	2021-04-07 12:58PM EDT	90.00	31.35	35.40	35.90	0.00	-	1	19	60.16%
SNAP210716P00095000	2021-04-27 2:04PM EDT	95.00	34.20	40.05	40.95	0.00	-	1	74	67.68%
SNAP210716P00100000	2021-04-26 12:13PM EDT	100.00	40.20	45.20	46.00	0.00	-	2	61	74.80%
SNAP210716P00105000	2021-04-28 1:51PM EDT	105.00	45.08	49.95	51.10	0.00	-	2	66	83.50%

S&P/TSX19,477.27+186.29(+0.97%)

S&P 5004,233.39+31.77(+0.76%)

DOW34,766.98+218.45(+0.63%)

STOCKS EXTEND GAINS; NASDAQ JUMPS AS TREASURY YIELDS SLIDE

Snap Inc. (SNAP)

S&P/TSX
19,477.27
+186.29(+0.97%)

S&P 500
4,233.39
+31.77(+0.76%)

DOW
34,766.98
+218.45(+0.63%)